Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hudson Capital Inc
(NQ:
HUSN
)
1.660
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 26, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
2.850
3.000
2.830
2.940
70,988
+0.08(+2.80%)
May 27, 2021
2.750
2.870
2.720
2.860
18,726
+0.11(+4.00%)
May 26, 2021
2.730
2.750
2.690
2.750
13,877
+0.07(+2.61%)
May 25, 2021
2.820
2.833
2.650
2.680
28,733
-0.14(-4.96%)
May 24, 2021
2.950
2.950
2.790
2.820
14,096
-0.12(-4.08%)
May 21, 2021
2.900
2.990
2.810
2.940
101,916
+0.17(+6.14%)
May 20, 2021
2.650
2.870
2.580
2.770
67,188
+0.09(+3.36%)
May 19, 2021
2.650
2.680
2.520
2.680
28,329
+0.06(+2.29%)
May 18, 2021
2.550
2.740
2.550
2.620
119,165
+0.10(+3.97%)
May 17, 2021
2.450
2.600
2.450
2.520
9,079
+0.01(+0.40%)
May 14, 2021
2.450
2.520
2.410
2.510
13,840
+0.11(+4.58%)
May 13, 2021
2.570
2.615
2.400
2.400
110,403
-0.18(-6.98%)
May 12, 2021
2.620
2.635
2.510
2.580
28,636
-0.07(-2.64%)
May 11, 2021
2.730
2.770
2.620
2.650
48,395
-0.01(-0.38%)
May 10, 2021
2.770
2.770
2.610
2.660
80,117
-0.10(-3.62%)
May 07, 2021
2.650
2.890
2.600
2.760
275,116
+0.15(+5.75%)
May 06, 2021
2.600
2.790
2.570
2.610
289,564
+0.02(+0.77%)
May 05, 2021
2.780
2.850
2.560
2.590
99,505
-0.13(-4.78%)
May 04, 2021
2.550
2.840
2.540
2.720
305,560
+0.11(+4.21%)
May 03, 2021
2.850
2.850
2.550
2.610
106,286
-0.13(-4.74%)
Apr 30, 2021
2.610
3.100
2.522
2.740
296,500
+0.16(+6.20%)
Apr 29, 2021
2.580
2.630
2.500
2.580
20,984
-0.02(-0.77%)
Apr 28, 2021
2.460
2.660
2.430
2.600
29,174
+0.11(+4.42%)
Apr 27, 2021
2.530
2.570
2.490
2.490
39,264
-0.06(-2.35%)
Apr 26, 2021
2.440
2.568
2.400
2.550
49,915
+0.15(+6.25%)
Apr 23, 2021
2.310
2.430
2.310
2.400
249,500
+0.09(+3.90%)
Apr 22, 2021
2.270
2.500
2.210
2.310
100,003
+0.05(+2.21%)
Apr 21, 2021
2.200
2.330
2.170
2.260
224,370
+0.03(+1.35%)
Apr 20, 2021
2.260
2.270
2.140
2.230
213,900
-0.07(-3.04%)
Apr 19, 2021
2.500
2.630
2.260
2.300
276,692
-0.22(-8.73%)
Apr 16, 2021
2.450
2.600
2.260
2.520
1,464,600
+0.04(+1.61%)
Apr 15, 2021
2.600
2.600
2.390
2.480
207,626
-0.08(-3.13%)
Apr 14, 2021
2.650
2.660
2.510
2.560
275,919
-0.02(-0.78%)
Apr 13, 2021
2.480
2.630
2.400
2.580
184,454
+0.13(+5.31%)
Apr 12, 2021
2.590
2.630
2.400
2.450
193,985
-0.18(-6.84%)
Apr 09, 2021
2.840
2.920
2.465
2.630
277,600
-0.24(-8.36%)
Apr 08, 2021
3.060
3.060
2.810
2.870
399,961
-0.20(-6.51%)
Apr 07, 2021
3.000
3.130
2.930
3.070
320,516
+0.05(+1.66%)
Apr 06, 2021
3.040
3.140
2.970
3.020
318,641
+0.01(+0.33%)
Apr 05, 2021
3.070
3.140
2.970
3.010
240,885
-0.13(-4.14%)
Apr 01, 2021
3.000
3.180
2.900
3.140
504,200
+0.23(+7.90%)
Mar 31, 2021
2.920
3.070
2.830
2.910
169,134
-0.01(-0.34%)
Mar 30, 2021
3.070
3.170
2.880
2.920
326,907
-0.19(-6.11%)
Mar 29, 2021
3.360
3.640
3.090
3.110
521,756
-0.03(-0.96%)
Mar 26, 2021
3.250
3.280
3.020
3.140
46,400
+0.01(+0.32%)
Mar 25, 2021
3.270
3.270
2.910
3.130
82,353
+0.00(+0.00%)
Mar 24, 2021
3.180
3.350
3.130
3.130
33,455
-0.01(-0.32%)
Mar 23, 2021
3.600
3.650
3.140
3.140
120,483
-0.54(-14.67%)
Mar 22, 2021
3.680
3.750
3.530
3.680
256,476
+0.07(+1.94%)
Mar 19, 2021
3.560
3.700
3.560
3.610
46,300
-0.02(-0.41%)
Mar 18, 2021
3.750
4.020
3.570
3.625
354,746
-0.10(-2.82%)
Mar 17, 2021
3.490
3.730
3.490
3.730
254,930
+0.18(+5.07%)
Mar 16, 2021
3.750
3.855
3.465
3.550
90,956
-0.20(-5.33%)
Mar 15, 2021
3.810
3.850
3.650
3.750
132,415
-0.10(-2.60%)
Mar 12, 2021
3.940
3.980
3.800
3.850
109,400
-0.13(-3.27%)
Mar 11, 2021
3.880
4.200
3.770
3.980
556,401
+0.16(+4.19%)
Mar 10, 2021
3.690
3.900
3.510
3.820
370,266
+0.17(+4.66%)
Mar 09, 2021
3.510
3.740
3.510
3.650
184,127
+0.09(+2.53%)
Mar 08, 2021
3.620
3.700
3.500
3.560
46,502
-0.11(-3.00%)
Mar 05, 2021
3.400
3.704
3.160
3.670
117,600
+0.30(+8.90%)
Mar 04, 2021
3.680
3.810
3.360
3.370
259,260
-0.40(-10.61%)
Mar 03, 2021
4.370
4.840
3.660
3.770
1,089,864
-0.34(-8.27%)
Mar 02, 2021
4.240
4.240
4.060
4.110
28,416
-0.07(-1.67%)
Mar 01, 2021
4.040
4.300
4.040
4.180
64,119
+0.19(+4.76%)
Feb 26, 2021
4.180
4.330
3.930
3.990
335,500
-0.12(-2.92%)
Feb 25, 2021
4.170
4.290
4.020
4.110
94,187
-0.21(-4.86%)
Feb 24, 2021
4.110
4.320
4.110
4.320
117,053
+0.21(+5.11%)
Feb 23, 2021
4.240
4.470
3.800
4.110
157,428
-0.31(-7.01%)
Feb 22, 2021
4.510
4.740
4.370
4.420
229,700
-0.06(-1.34%)
Feb 19, 2021
4.550
4.680
4.390
4.480
87,800
-0.11(-2.40%)
Feb 18, 2021
4.680
4.810
4.520
4.590
141,834
-0.21(-4.37%)
Feb 17, 2021
4.840
4.880
4.610
4.800
163,312
-0.04(-0.83%)
Feb 16, 2021
4.670
4.890
4.610
4.840
266,572
+0.41(+9.26%)
Feb 12, 2021
4.380
4.840
4.380
4.430
289,900
+0.08(+1.84%)
Feb 11, 2021
4.520
4.710
4.180
4.350
431,272
-0.16(-3.55%)
Feb 10, 2021
4.440
4.950
4.250
4.510
1,176,266
+0.08(+1.81%)
Feb 09, 2021
4.290
4.450
4.210
4.430
447,944
+0.14(+3.26%)
Feb 08, 2021
4.150
4.290
4.030
4.290
180,934
+0.18(+4.38%)
Feb 05, 2021
4.150
4.200
3.904
4.110
471,600
-0.02(-0.48%)
Feb 04, 2021
3.990
4.290
3.990
4.130
437,477
+0.09(+2.23%)
Feb 03, 2021
3.910
4.080
3.880
4.040
270,184
+0.17(+4.39%)
Feb 02, 2021
3.820
3.900
3.660
3.870
348,546
+0.04(+1.04%)
Feb 01, 2021
3.800
3.950
3.720
3.830
289,656
+0.06(+1.59%)
Jan 29, 2021
3.700
3.880
3.450
3.770
706,300
+0.07(+1.89%)
Jan 28, 2021
3.630
3.740
3.430
3.700
306,091
+0.13(+3.64%)
Jan 27, 2021
3.920
3.980
3.500
3.570
1,559,680
-0.24(-6.30%)
Jan 26, 2021
3.750
3.910
3.610
3.810
157,363
+0.14(+3.81%)
Jan 25, 2021
3.660
3.730
3.520
3.670
126,449
-0.03(-0.81%)
Jan 22, 2021
3.780
3.780
3.570
3.700
109,600
-0.09(-2.37%)
Jan 21, 2021
3.680
3.820
3.610
3.790
133,374
+0.04(+1.07%)
Jan 20, 2021
3.790
3.830
3.570
3.750
201,181
-0.05(-1.32%)
Jan 19, 2021
3.440
3.800
3.360
3.800
892,400
+0.39(+11.44%)
Jan 15, 2021
3.510
3.510
3.340
3.410
100,300
-0.12(-3.40%)
Jan 14, 2021
3.520
3.650
3.480
3.530
71,053
+0.05(+1.44%)
Jan 13, 2021
3.650
3.650
3.440
3.480
125,729
-0.19(-5.18%)
Jan 12, 2021
3.660
3.890
3.600
3.670
370,323
+0.03(+0.82%)
Jan 11, 2021
3.730
3.860
3.600
3.640
153,726
-0.19(-4.96%)
Jan 08, 2021
3.930
3.930
3.740
3.830
88,600
-0.03(-0.78%)
Jan 07, 2021
3.840
3.930
3.790
3.860
107,258
+0.19(+5.18%)
Jan 06, 2021
3.840
4.080
3.650
3.670
351,313
-0.39(-9.61%)
Jan 05, 2021
3.700
4.100
3.700
4.060
358,583
+0.35(+9.43%)
Jan 04, 2021
3.620
3.750
3.550
3.710
467,921
+0.09(+2.49%)
Dec 31, 2020
3.620
3.620
3.620
666,347
-0.10(-2.69%)
Dec 30, 2020
3.400
3.840
3.360
3.720
666,347
+0.37(+11.04%)
Dec 29, 2020
3.270
3.360
3.150
3.350
206,892
+0.08(+2.45%)
Dec 28, 2020
3.260
3.350
3.150
3.270
323,150
-0.02(-0.61%)
Dec 24, 2020
3.350
3.400
3.225
3.290
110,900
-0.15(-4.36%)
Dec 23, 2020
3.280
3.560
3.250
3.440
571,714
-0.02(-0.58%)
Dec 22, 2020
3.510
3.850
3.260
3.460
9,113,961
+0.49(+16.50%)
Dec 21, 2020
3.010
3.150
2.920
2.970
193,964
-0.10(-3.26%)
Dec 18, 2020
2.930
3.200
2.930
3.070
202,200
+0.13(+4.42%)
Dec 17, 2020
2.870
2.990
2.860
2.940
239,956
+0.03(+1.03%)
Dec 16, 2020
2.850
2.970
2.820
2.910
301,358
+0.06(+2.11%)
Dec 15, 2020
2.790
2.920
2.770
2.850
338,350
+0.09(+3.26%)
Dec 14, 2020
2.700
2.870
2.663
2.760
342,500
+0.16(+6.15%)
Dec 11, 2020
2.650
2.730
2.600
2.600
133,100
-0.09(-3.35%)
Dec 10, 2020
2.500
2.690
2.480
2.690
166,695
+0.15(+5.91%)
Dec 09, 2020
2.780
2.830
2.490
2.540
634,426
-0.14(-5.22%)
Dec 08, 2020
2.690
2.850
2.570
2.680
352,131
-0.01(-0.37%)
Dec 07, 2020
2.610
2.740
2.580
2.690
162,330
+0.12(+4.67%)
Dec 04, 2020
2.430
2.711
2.400
2.570
506,200
+0.10(+4.05%)
Dec 03, 2020
2.420
2.590
2.310
2.470
314,125
+0.14(+6.01%)
Dec 02, 2020
2.300
2.470
2.300
2.330
165,613
+0.03(+1.30%)
Dec 01, 2020
2.450
2.450
2.260
2.300
144,146
-0.12(-4.96%)
Nov 30, 2020
2.300
2.480
2.250
2.420
261,856
+0.11(+4.76%)
Nov 27, 2020
2.280
2.350
2.200
2.310
196,800
+0.16(+7.44%)
Nov 25, 2020
2.440
2.440
2.130
2.150
348,300
-0.15(-6.52%)
Nov 24, 2020
2.400
2.430
2.260
2.300
287,662
-0.11(-4.56%)
Nov 23, 2020
2.500
2.510
2.370
2.410
225,868
-0.14(-5.49%)
Nov 20, 2020
2.440
2.560
2.350
2.550
536,700
-0.14(-5.20%)
Nov 19, 2020
2.720
3.370
2.510
2.690
11,700,503
+0.45(+20.09%)
Nov 18, 2020
2.200
2.240
2.170
2.240
579,308
+0.09(+4.19%)
Nov 17, 2020
2.140
2.199
2.100
2.150
76,827
-0.05(-2.27%)
Nov 16, 2020
2.390
2.390
2.150
2.200
70,418
-0.01(-0.45%)
Nov 13, 2020
2.070
2.210
2.030
2.210
99,900
+0.09(+4.25%)
Nov 12, 2020
2.180
2.180
2.060
2.120
48,721
+0.00(+0.00%)
Nov 11, 2020
2.220
2.350
2.070
2.120
185,260
-0.21(-9.01%)
Nov 10, 2020
2.140
2.400
2.130
2.330
289,890
+0.16(+7.37%)
Nov 09, 2020
2.020
2.220
1.990
2.170
284,121
+0.07(+3.33%)
Nov 06, 2020
2.080
2.190
2.030
2.100
161,400
+0.03(+1.45%)
Nov 05, 2020
1.960
2.140
1.950
2.070
118,030
+0.12(+6.15%)
Nov 04, 2020
2.050
2.050
1.900
1.950
119,442
-0.13(-6.25%)
Nov 03, 2020
2.200
2.200
1.960
2.080
256,524
-0.07(-3.26%)
Nov 02, 2020
2.210
2.300
2.130
2.150
275,275
+0.02(+0.94%)
Oct 30, 2020
2.400
2.444
2.080
2.130
257,900
-0.24(-10.13%)
Oct 29, 2020
2.300
2.550
2.130
2.370
834,905
+1.78(+301.69%)
Oct 28, 2020
0.5900
0.6400
0.5900
0.5900
1,287,931
-0.02(-3.28%)
Oct 27, 2020
0.6000
0.6500
0.6000
0.6100
889,775
+0.01(+1.67%)
Oct 26, 2020
0.5800
0.6200
0.5750
0.6000
1,137,094
+0.00(+0.60%)
Oct 23, 2020
0.6600
0.6698
0.5700
0.5964
1,906,700
-0.09(-13.69%)
Oct 22, 2020
0.6779
0.6947
0.6600
0.6910
933,792
-0.00(-0.49%)
Oct 21, 2020
0.7218
0.7783
0.6600
0.6944
2,059,877
-0.07(-9.70%)
Oct 20, 2020
0.7400
0.8900
0.6900
0.7690
8,019,925
+0.06(+8.42%)
Oct 19, 2020
0.6300
0.8100
0.6020
0.7093
6,232,169
+0.08(+12.59%)
Oct 16, 2020
0.6300
0.6798
0.5600
0.6300
3,768,500
-0.04(-5.97%)
Oct 15, 2020
0.8633
0.8800
0.6600
0.6700
26,493,984
+0.03(+3.88%)
Oct 14, 2020
0.4992
0.7219
0.4869
0.6450
9,231,141
+0.16(+33.82%)
Oct 13, 2020
0.5280
0.5480
0.4800
0.4820
3,482,649
-0.11(-18.31%)
Oct 12, 2020
0.5900
1.060
0.5300
0.5900
76,925,432
+0.15(+35.63%)
Oct 09, 2020
0.4500
0.4800
0.4300
0.4350
399,600
-0.01(-1.14%)
Oct 08, 2020
0.4300
0.4500
0.4200
0.4400
245,779
+0.02(+4.02%)
Oct 07, 2020
0.4151
0.4670
0.4110
0.4230
871,484
+0.01(+1.93%)
Oct 06, 2020
0.4180
0.4400
0.4111
0.4150
180,952
-0.01(-1.19%)
Oct 05, 2020
0.4200
0.4600
0.4200
0.4200
276,192
-0.00(-0.28%)
Oct 02, 2020
0.4010
0.4300
0.4010
0.4212
117,700
+0.00(+0.12%)
Oct 01, 2020
0.4224
0.4400
0.4100
0.4207
174,986
+0.01(+3.37%)
Sep 30, 2020
0.4300
0.4400
0.4042
0.4070
787,114
-0.04(-8.72%)
Sep 29, 2020
0.4151
0.5000
0.4150
0.4459
1,386,919
-0.05(-10.82%)
Sep 28, 2020
0.4000
0.5700
0.3815
0.5000
3,930,477
+0.10(+24.97%)
Sep 25, 2020
0.3550
0.4500
0.3550
0.4001
1,451,900
+0.05(+14.31%)
Sep 24, 2020
0.3600
0.3600
0.3400
0.3500
380,110
-0.01(-2.78%)
Sep 23, 2020
0.3800
0.3900
0.3600
0.3600
136,209
-0.02(-5.06%)
Sep 22, 2020
0.3710
0.3939
0.3710
0.3792
163,772
-0.00(-0.21%)
Sep 21, 2020
0.3799
0.3980
0.3760
0.3800
126,265
+0.00(+0.32%)
Sep 18, 2020
0.3800
0.4098
0.3700
0.3788
263,300
-0.02(-5.30%)
Sep 17, 2020
0.4100
0.4115
0.3940
0.4000
136,480
-0.01(-2.44%)
Sep 16, 2020
0.3900
0.4400
0.3900
0.4100
169,260
+0.00(+0.00%)
Sep 15, 2020
0.4000
0.4137
0.4000
0.4100
193,282
+0.01(+2.50%)
Sep 14, 2020
0.4000
0.4100
0.3900
0.4000
119,037
+0.00(+0.00%)
Sep 11, 2020
0.3950
0.4098
0.3900
0.4000
246,100
-0.01(-1.96%)
Sep 10, 2020
0.4000
0.4100
0.3900
0.4080
286,853
+0.01(+1.49%)
Sep 09, 2020
0.3906
0.4100
0.3900
0.4020
478,796
+0.01(+3.16%)
Sep 08, 2020
0.3888
0.4399
0.3600
0.3897
1,316,238
+0.02(+4.20%)
Sep 04, 2020
0.3953
0.3963
0.3600
0.3740
420,900
-0.03(-7.08%)
Sep 03, 2020
0.4000
0.4780
0.4000
0.4025
428,723
+0.00(+0.63%)
Sep 02, 2020
0.4200
0.4400
0.3900
0.4000
682,156
-0.02(-5.88%)
Sep 01, 2020
0.4600
0.4600
0.4200
0.4250
652,107
-0.03(-5.56%)
Aug 31, 2020
0.4612
0.4698
0.4405
0.4500
622,530
-0.02(-4.21%)
Aug 28, 2020
0.4651
0.4710
0.4505
0.4698
295,200
-0.00(-1.01%)
Aug 27, 2020
0.4700
0.4788
0.4513
0.4746
838,733
-0.01(-1.12%)
Aug 26, 2020
0.4700
0.5000
0.4600
0.4800
797,922
-0.01(-2.83%)
Aug 25, 2020
0.4470
0.5050
0.4401
0.4940
4,998,659
-0.00(-0.20%)
Aug 24, 2020
0.4853
0.5480
0.4200
0.4950
10,762,857
+0.05(+12.50%)
Aug 21, 2020
0.4255
0.4400
0.4022
0.4400
4,270,400
+0.00(+0.00%)
Aug 20, 2020
0.4700
0.4700
0.4300
0.4400
1,444,421
-0.03(-5.58%)
Aug 19, 2020
0.4806
0.5068
0.4660
0.4660
1,817,060
-0.07(-13.30%)
Aug 18, 2020
0.4715
0.6100
0.4503
0.5375
5,110,925
+0.06(+12.90%)
Aug 17, 2020
0.4980
0.5199
0.4650
0.4761
1,350,204
-0.02(-3.88%)
Aug 14, 2020
0.5677
0.5677
0.4500
0.4953
1,871,200
-0.11(-18.80%)
Aug 13, 2020
0.5200
0.6200
0.5100
0.6100
4,942,329
+0.09(+17.08%)
Aug 12, 2020
0.5400
0.5570
0.5210
0.5210
151,944
-0.02(-3.52%)
Aug 11, 2020
0.5600
0.5600
0.5400
0.5400
173,698
-0.01(-1.82%)
Aug 10, 2020
0.5500
0.5700
0.5400
0.5500
131,076
+0.00(+0.82%)
Aug 07, 2020
0.5600
0.5800
0.5410
0.5455
250,400
-0.03(-5.93%)
Aug 06, 2020
0.5890
0.5949
0.5625
0.5799
179,371
-0.01(-1.71%)
Aug 05, 2020
0.5900
0.6100
0.5800
0.5900
146,800
-0.00(-0.34%)
Aug 04, 2020
0.5908
0.6300
0.5700
0.5920
472,440
-0.00(-0.29%)
Aug 03, 2020
0.5600
0.6199
0.5600
0.5937
243,494
+0.02(+3.07%)
Jul 31, 2020
0.5700
0.5927
0.5578
0.5760
207,900
+0.01(+1.05%)
Jul 30, 2020
0.5700
0.6000
0.5400
0.5700
195,848
-0.01(-1.72%)
Jul 29, 2020
0.5800
0.6300
0.5301
0.5800
1,288,404
-0.03(-5.54%)
Jul 28, 2020
0.6217
0.6500
0.6030
0.6140
320,546
-0.01(-1.29%)
Jul 27, 2020
0.6567
0.6567
0.6115
0.6220
296,996
+0.01(+0.97%)
Jul 24, 2020
0.6100
0.6489
0.6100
0.6160
252,300
-0.01(-2.22%)
Jul 23, 2020
0.7000
0.7100
0.6300
0.6300
432,575
-0.04(-6.63%)
Jul 22, 2020
0.6900
0.7180
0.6550
0.6747
628,505
-0.04(-6.03%)
Jul 21, 2020
0.6620
0.7400
0.6500
0.7180
622,685
+0.04(+5.59%)
Jul 20, 2020
0.6600
0.6900
0.6500
0.6800
545,943
+0.04(+5.43%)
Jul 17, 2020
0.6200
0.6698
0.6200
0.6450
566,900
+0.03(+5.22%)
Jul 16, 2020
0.6200
0.6800
0.6004
0.6130
1,102,104
+0.00(+0.16%)
Jul 15, 2020
0.6498
0.7500
0.6100
0.6120
5,103,377
+0.01(+2.00%)
Jul 14, 2020
0.6380
0.6458
0.6000
0.6000
833,030
-0.05(-7.69%)
Jul 13, 2020
0.6500
0.6700
0.6300
0.6500
533,368
+0.00(+0.00%)
Jul 10, 2020
0.6900
0.7100
0.6500
0.6500
664,400
-0.05(-7.14%)
Jul 09, 2020
0.7200
0.7600
0.6500
0.7000
2,757,472
-0.14(-16.67%)
Jul 08, 2020
0.6400
0.8500
0.6400
0.8400
4,662,325
+0.20(+32.28%)
Jul 07, 2020
0.6100
0.6600
0.6100
0.6350
188,263
-0.00(-0.31%)
Jul 06, 2020
0.6100
0.6687
0.6100
0.6370
366,745
+0.01(+1.76%)
Jul 02, 2020
0.6440
0.6440
0.6250
0.6260
302,300
-0.01(-1.00%)
Jul 01, 2020
0.6320
0.6700
0.6320
0.6323
322,057
+0.00(+0.05%)
Jun 30, 2020
0.6500
0.6900
0.6300
0.6320
585,107
-0.01(-1.31%)
Jun 29, 2020
0.6300
0.6596
0.5810
0.6404
507,725
+0.00(+0.77%)
Jun 26, 2020
0.7116
0.7200
0.6300
0.6355
1,295,800
-0.08(-11.74%)
Jun 25, 2020
0.7500
0.7700
0.7000
0.7200
1,543,175
-0.02(-2.70%)
Jun 24, 2020
0.7500
0.7800
0.7200
0.7400
1,863,389
-0.04(-5.08%)
Jun 23, 2020
0.7730
0.8389
0.7300
0.7796
1,855,757
-0.02(-2.55%)
Jun 22, 2020
0.8500
0.8690
0.7550
0.8000
1,447,353
-0.15(-15.79%)
Jun 19, 2020
1.240
1.330
0.9212
0.9500
6,224,300
-0.23(-19.49%)
Jun 18, 2020
1.830
1.960
1.080
1.180
34,592,996
+0.38(+47.50%)
Jun 17, 2020
0.7000
0.9000
0.6400
0.8000
4,377,752
+0.11(+15.94%)
Jun 16, 2020
0.6300
0.7800
0.6200
0.6900
975,372
+0.08(+13.11%)
Jun 15, 2020
0.6200
0.6500
0.5900
0.6100
220,375
-0.07(-9.88%)
Jun 12, 2020
0.7137
0.7298
0.6110
0.6769
809,100
+0.06(+9.18%)
Jun 11, 2020
0.5986
0.7000
0.5331
0.6200
866,836
-0.03(-4.62%)
Jun 10, 2020
0.5500
0.9200
0.5200
0.6500
5,353,705
+0.10(+19.09%)
Jun 09, 2020
0.5700
0.6180
0.5120
0.5458
416,662
-0.01(-2.52%)
Jun 08, 2020
0.5590
0.5871
0.5300
0.5599
179,372
+0.03(+6.63%)
Jun 05, 2020
0.5100
0.5899
0.5000
0.5251
463,400
+0.03(+5.02%)
Jun 04, 2020
0.5000
0.5500
0.5000
0.5000
172,657
+0.00(+0.00%)
Jun 03, 2020
0.4800
0.5500
0.4700
0.5000
284,795
+0.03(+6.38%)
Jun 02, 2020
0.5100
0.5200
0.4600
0.4700
255,221
-0.05(-9.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.